UK markets open in 17 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,187.80 +424.77 (+2.39%) CRUDE OIL
79.53 +0.53 (+0.67%) GOLD FUTURES
2,327.30 +16.30 (+0.71%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,913.52 -1,761.57 (-3.69%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240531C00001000 | 2024-04-19 10:16AM EDT | 1.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240531C00001500 | 2024-04-26 11:49AM EDT | 1.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240531C00002000 | 2024-04-24 10:08AM EDT | 2.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PTON240531C00002500 | 2024-05-01 11:52AM EDT | 2.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PTON240531C00003000 | 2024-05-01 2:46PM EDT | 3.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PTON240531C00003500 | 2024-05-01 3:24PM EDT | 3.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| PTON240531C00004000 | 2024-05-01 3:47PM EDT | 4.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| PTON240531C00004500 | 2024-05-01 3:00PM EDT | 4.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| PTON240531C00005000 | 2024-05-01 3:04PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,057 | 0 | 50.00% |
| PTON240531C00005500 | 2024-05-01 2:40PM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| PTON240531C00006000 | 2024-05-01 1:36PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 50.00% |
| PTON240531C00006500 | 2024-04-15 12:04PM EDT | 6.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240531P00002000 | 2024-05-01 9:58AM EDT | 2.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PTON240531P00002500 | 2024-05-01 2:54PM EDT | 2.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PTON240531P00003000 | 2024-05-01 3:28PM EDT | 3.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 6.25% |
| PTON240531P00003500 | 2024-05-01 3:40PM EDT | 3.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PTON240531P00004000 | 2024-04-29 10:07AM EDT | 4.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240531P00004500 | 2024-04-29 10:49AM EDT | 4.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PTON240531P00005000 | 2024-04-24 3:17PM EDT | 5.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| PTON240531P00005500 | 2024-04-16 10:19AM EDT | 5.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PTON240531P00006000 | 2024-04-22 10:57AM EDT | 6.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.